マネックスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/04/12 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 671,600 |
| 2007/04/11 | 1,050 | 1,050 | 1,010 | 1,020 | -20 | -1.9% | 781,900 |
| 2007/04/10 | 1,040 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 1,389,900 |
| 2007/04/09 | 1,060 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 718,300 |
| 2007/04/06 | 1,080 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 655,100 |
| 2007/04/05 | 1,090 | 1,100 | 1,070 | 1,070 | -20 | -1.8% | 1,182,200 |
| 2007/04/04 | 1,090 | 1,100 | 1,080 | 1,090 | +20 | +1.9% | 1,192,100 |
| 2007/04/03 | 1,070 | 1,080 | 1,040 | 1,070 | +10 | +0.9% | 913,000 |
| 2007/04/02 | 1,090 | 1,100 | 1,050 | 1,060 | -30 | -2.8% | 1,111,700 |
| 2007/03/30 | 1,100 | 1,110 | 1,080 | 1,090 | +10 | +0.9% | 804,200 |
| 2007/03/29 | 1,100 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 1,464,400 |
| 2007/03/28 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 1,182,100 |
| 2007/03/27 | 1,130 | 1,140 | 1,100 | 1,110 | -60 | -5.1% | 2,123,800 |
| 2007/03/26 | 1,160 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 1,379,400 |
| 2007/03/23 | 1,160 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 844,100 |
| 2007/03/22 | 1,140 | 1,170 | 1,130 | 1,150 | +30 | +2.7% | 2,504,600 |
| 2007/03/20 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 2,042,000 |
| 2007/03/19 | 1,080 | 1,130 | 1,080 | 1,110 | +20 | +1.8% | 1,278,200 |
| 2007/03/16 | 1,110 | 1,130 | 1,080 | 1,090 | -20 | -1.8% | 1,807,600 |
| 2007/03/15 | 1,120 | 1,130 | 1,100 | 1,110 | +20 | +1.8% | 1,034,100 |
| 2007/03/14 | 1,090 | 1,120 | 1,090 | 1,090 | -40 | -3.5% | 1,595,200 |
| 2007/03/13 | 1,180 | 1,210 | 1,130 | 1,130 | -50 | -4.2% | 2,308,800 |
| 2007/03/12 | 1,190 | 1,210 | 1,160 | 1,180 | +20 | +1.7% | 2,023,700 |
| 2007/03/09 | 1,150 | 1,180 | 1,140 | 1,160 | +20 | +1.8% | 2,347,300 |
| 2007/03/08 | 1,120 | 1,150 | 1,110 | 1,140 | +20 | +1.8% | 1,604,700 |
| 2007/03/07 | 1,160 | 1,170 | 1,100 | 1,120 | ±0 | ±0% | 2,870,700 |
| 2007/03/06 | 1,120 | 1,150 | 1,100 | 1,120 | +50 | +4.7% | 3,911,800 |
| 2007/03/05 | 1,150 | 1,160 | 1,050 | 1,070 | -120 | -10.1% | 3,917,700 |
| 2007/03/02 | 1,190 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 1,210,500 |
| 2007/03/01 | 1,260 | 1,290 | 1,180 | 1,200 | -50 | -4% | 3,811,200 |
| 2007/02/28 | 1,170 | 1,260 | 1,170 | 1,250 | -40 | -3.1% | 2,994,900 |
| 2007/02/27 | 1,330 | 1,340 | 1,260 | 1,290 | -60 | -4.4% | 2,365,500 |
| 2007/02/26 | 1,380 | 1,400 | 1,330 | 1,350 | -20 | -1.5% | 2,367,000 |
| 2007/02/23 | 1,310 | 1,380 | 1,290 | 1,370 | +80 | +6.2% | 6,494,400 |
| 2007/02/22 | 1,180 | 1,300 | 1,180 | 1,290 | +120 | +10.3% | 5,803,400 |
| 2007/02/21 | 1,160 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 749,700 |
| 2007/02/20 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,006,500 |
| 2007/02/19 | 1,130 | 1,180 | 1,130 | 1,160 | +30 | +2.7% | 1,972,700 |
| 2007/02/16 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 613,900 |
| 2007/02/15 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 1,505,000 |
| 2007/02/14 | 1,140 | 1,160 | 1,120 | 1,150 | +10 | +0.9% | 1,974,800 |
| 2007/02/13 | 1,050 | 1,160 | 1,040 | 1,140 | +90 | +8.6% | 3,296,800 |
| 2007/02/09 | 1,050 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 1,657,400 |
| 2007/02/08 | 1,070 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 634,200 |
| 2007/02/07 | 1,090 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 871,100 |
| 2007/02/06 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 845,000 |
| 2007/02/05 | 1,110 | 1,110 | 1,080 | 1,080 | -40 | -3.6% | 779,500 |
| 2007/02/02 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,273,500 |
| 2007/02/01 | 1,100 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 965,200 |
| 2007/01/31 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 1,197,800 |
4401～
4450
件表示中 / 5064件
類似銘柄と比較する
現在ご覧いただいている「マネックスＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マネックスＧ | 61,200円 | +4.8% | +7.0% | 6.57% | 4.70倍 | 1.18倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 松井証 | 70,300円 | +4.5% | +0.3% | 5.69% | 18.28倍 | 2.35倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＦＰＧ | 198,700円 | +14.6% | +9.7% | 6.56% | 7.58倍 | 3.14倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 岡 三 | 58,100円 | +0.6% | +0.2% | 5.16% | 8.81倍 | 0.58倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 42,100円 | +0.9% | +3.3% | 6.65% | 9.60倍 | 0.58倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム
